(Login BolsaPT & Canal Forex) |
|
 CREDIT AGRICOLE - [Ticker: ACA.PA] |     | | Última Trade | 14,950 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:39:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,030 (-0.20%) | Capitalização Bolsista | 0 | | Bid / Ask | 8,510 x 50.000 - N/A | EPS | 0,00 | | Abertura | 15,030 | PER | 0,00% | | Máximo | 15,130 | Pagamento Dividendo | | | Mínimo | 14,940 | Data Ex-Dividendo | | | Fecho Anterior | 14,980 | Yield | | | Volume | 4.997.919 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para ACA.PA de 2000-01-01 a 2023-10-01 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-10 | 00:00:00 | 14,45 | 15,40 | 14,40 | 15,19 | 3.236.100 | | 2003-01-13 | 00:00:00 | 15,27 | 15,45 | 15,00 | 15,35 | 1.036.100 | | 2003-01-14 | 00:00:00 | 15,40 | 15,50 | 15,07 | 15,10 | 1.247.300 | | 2003-01-15 | 00:00:00 | 15,05 | 15,30 | 15,05 | 15,25 | 1.350.700 | | 2003-01-16 | 00:00:00 | 15,11 | 15,70 | 15,11 | 15,68 | 2.192.500 | | 2003-01-17 | 00:00:00 | 15,43 | 15,61 | 14,95 | 15,00 | 1.680.300 | | 2003-01-20 | 00:00:00 | 14,95 | 15,09 | 14,80 | 14,94 | 422.700 | | 2003-01-21 | 00:00:00 | 14,94 | 15,15 | 14,81 | 14,90 | 1.920.300 | | 2003-01-22 | 00:00:00 | 14,82 | 15,00 | 14,62 | 14,71 | 1.664.900 | | 2003-01-23 | 00:00:00 | 14,90 | 14,90 | 14,62 | 14,75 | 872.200 | | 2003-01-24 | 00:00:00 | 14,75 | 14,88 | 14,62 | 14,79 | 1.160.000 | | 2003-01-27 | 00:00:00 | 14,60 | 14,80 | 14,22 | 14,35 | 2.037.600 | | 2003-01-28 | 00:00:00 | 14,37 | 14,55 | 14,25 | 14,46 | 1.979.700 | | 2003-01-29 | 00:00:00 | 14,30 | 14,46 | 14,10 | 14,40 | 1.430.600 | | 2003-01-30 | 00:00:00 | 14,40 | 14,64 | 14,26 | 14,49 | 1.049.300 | | 2003-01-31 | 00:00:00 | 14,30 | 14,56 | 14,22 | 14,32 | 1.295.900 | | 2003-02-03 | 00:00:00 | 14,45 | 14,58 | 14,25 | 14,36 | 974.500 | | 2003-02-04 | 00:00:00 | 14,48 | 14,48 | 14,05 | 14,22 | 1.022.000 | | 2003-02-05 | 00:00:00 | 14,22 | 14,65 | 14,15 | 14,56 | 2.896.000 | | 2003-02-06 | 00:00:00 | 14,27 | 14,50 | 14,08 | 14,32 | 1.152.400 | | 2003-02-07 | 00:00:00 | 14,23 | 14,48 | 14,16 | 14,25 | 1.072.700 | | 2003-02-10 | 00:00:00 | 14,20 | 14,35 | 14,11 | 14,29 | 1.829.900 | | 2003-02-11 | 00:00:00 | 14,30 | 14,55 | 14,23 | 14,50 | 1.043.200 | | 2003-02-12 | 00:00:00 | 14,25 | 14,45 | 14,20 | 14,30 | 934.500 | | 2003-02-13 | 00:00:00 | 14,15 | 14,45 | 14,11 | 14,45 | 930.000 | | 2003-02-14 | 00:00:00 | 14,45 | 14,80 | 14,36 | 14,65 | 2.352.300 | | 2003-02-17 | 00:00:00 | 14,68 | 14,90 | 14,63 | 14,80 | 409.800 | | 2003-02-18 | 00:00:00 | 14,80 | 14,95 | 14,65 | 14,90 | 604.100 | | 2003-02-19 | 00:00:00 | 14,82 | 14,84 | 14,42 | 14,55 | 869.300 | | 2003-02-20 | 00:00:00 | 14,55 | 14,77 | 14,15 | 14,35 | 1.079.700 | | 2003-02-21 | 00:00:00 | 14,30 | 14,60 | 14,15 | 14,43 | 1.864.100 | | 2003-02-24 | 00:00:00 | 14,26 | 14,40 | 14,04 | 14,17 | 880.300 | | 2003-02-25 | 00:00:00 | 14,05 | 14,19 | 13,94 | 13,96 | 914.000 | | 2003-02-26 | 00:00:00 | 14,00 | 14,05 | 13,56 | 13,91 | 1.645.900 | | 2003-02-27 | 00:00:00 | 13,76 | 14,12 | 13,71 | 13,95 | 1.898.200 | | 2003-02-28 | 00:00:00 | 13,95 | 13,99 | 13,65 | 13,85 | 1.734.600 | | 2003-03-03 | 00:00:00 | 14,00 | 14,49 | 13,85 | 14,20 | 3.577.000 | | 2003-03-04 | 00:00:00 | 14,15 | 14,20 | 13,61 | 13,65 | 1.714.700 | | 2003-03-05 | 00:00:00 | 13,51 | 13,80 | 13,35 | 13,62 | 1.402.500 | | 2003-03-06 | 00:00:00 | 13,58 | 13,84 | 13,40 | 13,80 | 1.422.400 | | 2003-03-07 | 00:00:00 | 13,73 | 14,05 | 13,41 | 13,69 | 2.096.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
